Comcast Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	43.260	43.720	43.160	43.470	37.262	11,349,999
2024-11-21	43.100	43.730	42.510	43.500	37.287	16,695,562
2024-11-20	42.750	43.020	41.990	42.990	36.850	22,480,196
2024-11-19	42.600	42.770	42.310	42.320	36.276	31,241,013
2024-11-18	42.850	43.220	42.750	43.000	36.859	20,380,660
2024-11-15	43.480	43.820	42.580	42.880	36.756	19,494,837
2024-11-14	43.910	44.060	43.190	43.480	37.270	21,530,780
2024-11-13	43.660	44.190	43.510	43.910	37.639	12,369,731
2024-11-12	43.900	44.200	43.850	44.040	37.750	14,310,497
2024-11-11	43.960	44.630	43.910	44.200	37.887	11,831,536
2024-11-08	44.160	44.390	43.660	43.910	37.639	24,562,020
2024-11-07	44.970	45.000	44.150	44.190	37.879	18,300,757
2024-11-06	43.830	45.220	43.430	45.140	38.693	33,154,358
2024-11-05	42.740	43.060	42.320	42.560	36.482	17,907,674
2024-11-04	43.690	43.770	42.490	42.530	36.456	23,210,238
2024-11-01	44.350	44.680	43.490	43.560	37.339	26,758,760
2024-10-31	45.210	45.310	42.840	43.670	37.433	37,556,693
2024-10-30	41.820	42.470	41.810	42.240	36.207	29,374,937
2024-10-29	41.770	42.490	41.740	42.070	36.062	22,504,631
2024-10-28	41.620	41.960	41.620	41.840	35.864	20,339,688
2024-10-25	42.060	42.600	41.620	41.660	35.710	20,660,534
2024-10-24	41.790	42.000	41.340	41.650	35.702	17,672,508
2024-10-23	41.530	41.920	41.220	41.550	35.616	17,511,284
2024-10-22	40.670	42.300	40.570	41.550	35.616	19,840,545
2024-10-21	41.960	41.980	40.460	40.530	34.742	17,427,845
2024-10-18	41.950	42.370	41.870	41.930	35.942	15,138,809
2024-10-17	42.580	42.750	41.650	42.230	36.199	17,379,403
2024-10-16	42.240	42.610	42.210	42.250	36.216	12,556,456
2024-10-15	41.880	42.770	41.880	42.110	36.096	15,836,094
2024-10-14	41.360	42.050	41.300	41.970	35.976	12,933,107
2024-10-11	41.170	41.480	41.080	41.260	35.367	11,147,803
2024-10-10	41.520	41.950	41.050	41.100	35.230	12,778,179
2024-10-09	40.960	41.440	40.760	41.400	35.487	12,159,959
2024-10-08	40.570	41.030	40.380	40.950	35.102	19,391,125
2024-10-07	40.940	41.190	40.520	40.560	34.767	18,206,328
2024-10-04	40.890	41.360	40.660	41.190	35.307	14,614,592
2024-10-03	41.030	41.120	40.530	40.810	34.982	11,158,259
2024-10-02	41.390	41.860	41.250	41.300	35.402	11,869,735
2024-10-01	41.630	41.970	41.170	41.700	35.479	19,447,462
2024-09-30	41.750	41.900	41.300	41.770	35.538	23,877,753
2024-09-27	41.230	42.080	41.190	41.640	35.428	18,663,110
2024-09-26	40.710	41.080	40.660	41.020	34.900	20,610,919
2024-09-25	41.300	41.310	40.530	40.590	34.534	25,666,578
2024-09-24	40.830	41.480	40.620	41.350	35.181	25,816,599
2024-09-23	40.210	40.920	40.120	40.730	34.653	23,449,779
2024-09-20	40.220	40.640	39.940	40.110	34.126	63,664,049
2024-09-19	40.360	41.070	40.150	40.270	34.262	17,997,516
2024-09-18	39.360	40.110	38.500	39.820	33.879	18,436,800
2024-09-17	39.550	39.820	39.220	39.280	33.420	13,991,784
2024-09-16	39.790	40.050	39.190	39.360	33.488	17,851,870
2024-09-13	39.310	39.890	39.230	39.550	33.649	13,978,234
2024-09-12	38.870	39.330	38.510	39.310	33.445	18,198,325
2024-09-11	39.140	39.140	38.140	38.680	32.909	18,014,588
2024-09-10	39.820	39.960	38.910	39.140	33.301	14,673,811
2024-09-09	39.740	40.030	38.950	39.720	33.794	14,501,384
2024-09-06	39.800	40.350	39.490	39.610	33.701	19,791,996
2024-09-05	38.910	39.830	38.880	39.800	33.862	20,308,958
2024-09-04	39.700	40.170	38.400	38.670	32.901	26,178,525
2024-09-03	39.680	39.890	39.410	39.500	33.607	19,580,517
2024-08-30	39.730	39.730	39.170	39.570	33.667	27,608,518

← NewerPage 9 of 21 · 1,256 trading daysOlder →

Stock splits

Date	Split (new : old)
2026-01-05	1067:1000
2017-02-21	2:1
2007-02-22	3:2
1999-05-06	2:1
1994-02-03	3:2

Dividends

Ex-date	Amount
2026-10-07	0.3300 USD
2026-07-01	0.3300 USD
2026-04-01	0.3300 USD
2026-01-14	0.3300 USD
2025-10-01	0.3300 USD
2025-07-02	0.3300 USD
2025-04-02	0.3300 USD
2025-01-08	0.3100 USD
2024-10-02	0.3100 USD
2024-07-03	0.3100 USD
2024-04-02	0.3100 USD
2024-01-02	0.2900 USD
2023-10-03	0.2900 USD
2023-07-03	0.2900 USD
2023-04-04	0.2900 USD
2023-01-03	0.2700 USD
2022-10-04	0.2700 USD
2022-07-05	0.2700 USD
2022-04-05	0.2700 USD
2022-01-04	0.2500 USD
2021-10-05	0.2500 USD
2021-07-06	0.2500 USD
2021-04-06	0.2500 USD
2021-01-05	0.2300 USD
2020-10-06	0.2300 USD
2020-06-30	0.2300 USD
2020-03-31	0.2300 USD
2020-01-07	0.2100 USD
2019-10-01	0.2100 USD
2019-07-02	0.2100 USD
2019-04-02	0.2100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.